NASDAQ:LOPE
Grand Canyon Education Stock Price (Quote)
$130.02
-2.21 (-1.67%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $126.17 | $137.70 | Tuesday, 30th Apr 2024 LOPE stock ended at $130.02. This is 1.67% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 1.74% from a day low at $129.86 to a day high of $132.12. |
| 90 days | $118.48 | $137.70 | |
| 52 weeks | $100.00 | $144.23 |
| Date | Open | High | Low | Close | Volume |
| Feb 02, 2016 | $37.14 | $37.26 | $36.29 | $36.46 | 182 300 |
| Feb 01, 2016 | $37.53 | $37.92 | $36.96 | $37.59 | 242 300 |
| Jan 29, 2016 | $36.41 | $37.77 | $36.41 | $37.65 | 278 700 |
| Jan 28, 2016 | $36.71 | $36.85 | $36.17 | $36.37 | 144 900 |
| Jan 27, 2016 | $37.59 | $38.03 | $36.30 | $36.44 | 317 900 |
| Jan 26, 2016 | $37.69 | $38.44 | $37.13 | $37.66 | 316 500 |
| Jan 25, 2016 | $37.74 | $38.07 | $37.31 | $37.49 | 232 800 |
| Jan 22, 2016 | $37.94 | $38.47 | $37.65 | $37.92 | 231 100 |
| Jan 21, 2016 | $37.19 | $38.04 | $36.90 | $37.50 | 237 300 |
| Jan 20, 2016 | $36.43 | $37.59 | $35.92 | $37.19 | 243 800 |
| Jan 19, 2016 | $36.47 | $37.50 | $36.05 | $36.84 | 459 900 |
| Jan 15, 2016 | $35.06 | $36.10 | $35.06 | $36.05 | 243 900 |
| Jan 14, 2016 | $35.72 | $36.51 | $35.68 | $36.01 | 255 700 |
| Jan 13, 2016 | $36.72 | $37.17 | $35.42 | $35.60 | 261 600 |
| Jan 12, 2016 | $36.35 | $36.77 | $35.82 | $36.58 | 274 400 |
| Jan 11, 2016 | $36.41 | $36.41 | $35.64 | $35.93 | 265 400 |
| Jan 08, 2016 | $36.22 | $37.03 | $35.69 | $36.01 | 326 800 |
| Jan 07, 2016 | $36.53 | $36.83 | $35.23 | $36.17 | 338 400 |
| Jan 06, 2016 | $37.78 | $37.90 | $37.03 | $37.08 | 360 400 |
| Jan 05, 2016 | $38.62 | $38.70 | $38.08 | $38.27 | 252 600 |
